Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.860 5.890 5.815 5.840 2,131,700 -0.05(-0.85%)
Oct 29, 2024 6.010 6.020 5.860 5.890 2,912,305 -0.17(-2.81%)
Oct 28, 2024 5.980 6.100 5.960 6.060 3,112,298 -0.14(-2.26%)
Oct 25, 2024 6.150 6.285 6.142 6.200 1,524,974 -0.06(-0.96%)
Oct 24, 2024 6.240 6.280 6.190 6.260 1,370,026 +0.03(+0.48%)
Oct 23, 2024 6.300 6.330 6.220 6.230 3,149,705 -0.27(-4.15%)
Oct 22, 2024 6.570 6.585 6.500 6.500 1,189,057 -0.11(-1.66%)
Oct 21, 2024 6.670 6.672 6.560 6.610 1,027,620 -0.03(-0.45%)
Oct 18, 2024 6.670 6.680 6.600 6.640 1,019,085 -0.03(-0.45%)
Oct 17, 2024 6.650 6.705 6.625 6.670 1,260,511 -0.02(-0.30%)
Oct 16, 2024 6.660 6.730 6.630 6.690 3,866,504 -0.15(-2.19%)
Oct 15, 2024 6.840 6.919 6.810 6.840 1,957,019 -0.25(-3.53%)
Oct 14, 2024 7.090 7.150 7.070 7.090 2,319,854 -0.30(-4.06%)
Oct 11, 2024 7.310 7.390 7.310 7.390 1,606,078 -0.10(-1.34%)
Oct 10, 2024 7.330 7.500 7.330 7.490 1,218,692 +0.19(+2.60%)
Oct 09, 2024 7.230 7.385 7.180 7.300 1,439,114 -0.08(-1.08%)
Oct 08, 2024 7.340 7.395 7.250 7.380 1,719,228 -0.08(-1.07%)
Oct 07, 2024 7.380 7.460 7.370 7.460 1,523,174 -0.04(-0.53%)
Oct 04, 2024 7.470 7.520 7.430 7.500 1,000,532 -0.04(-0.53%)
Oct 03, 2024 7.400 7.540 7.330 7.540 1,507,838 +0.03(+0.40%)
Oct 02, 2024 7.390 7.530 7.380 7.510 1,647,629 +0.23(+3.16%)
Oct 01, 2024 7.110 7.330 7.080 7.280 1,235,728 +0.12(+1.68%)
Sep 30, 2024 7.200 7.210 7.110 7.160 903,605 -0.05(-0.69%)
Sep 27, 2024 7.160 7.240 7.140 7.210 1,395,721 -0.13(-1.77%)
Sep 26, 2024 7.250 7.405 7.220 7.340 1,006,708 +0.14(+1.94%)
Sep 25, 2024 7.290 7.345 7.180 7.200 2,185,346 -0.32(-4.26%)
Sep 24, 2024 7.460 7.567 7.450 7.520 995,299 +0.15(+2.04%)
Sep 23, 2024 7.300 7.420 7.280 7.370 1,317,576 -0.01(-0.14%)
Sep 20, 2024 7.340 7.470 7.250 7.380 2,436,246 -0.34(-4.40%)
Sep 19, 2024 7.830 7.840 7.691 7.720 379,624 +0.00(+0.00%)
Sep 18, 2024 7.740 7.790 7.680 7.720 857,822 +0.02(+0.26%)
Sep 17, 2024 7.600 7.720 7.590 7.700 1,127,962 +0.05(+0.65%)
Sep 16, 2024 7.400 7.650 7.372 7.650 1,208,451 +0.35(+4.79%)
Sep 13, 2024 7.270 7.375 7.260 7.300 644,383 +0.06(+0.83%)
Sep 12, 2024 7.070 7.270 7.040 7.240 1,005,731 +0.23(+3.28%)
Sep 11, 2024 6.960 7.010 6.860 7.010 1,239,964 +0.07(+1.01%)
Sep 10, 2024 7.070 7.070 6.930 6.940 1,074,424 -0.03(-0.43%)
Sep 09, 2024 6.880 7.065 6.850 6.970 1,519,412 -0.02(-0.29%)
Sep 06, 2024 7.100 7.190 6.960 6.990 2,105,707 -0.16(-2.24%)
Sep 05, 2024 7.040 7.220 7.030 7.150 1,868,678 -0.07(-0.97%)
Sep 04, 2024 7.210 7.270 7.170 7.220 1,521,801 -0.14(-1.90%)
Sep 03, 2024 7.440 7.450 7.310 7.360 1,876,796 -0.38(-4.97%)
Aug 30, 2024 7.678 7.792 7.650 7.745 1,387,549 +0.10(+1.37%)
Aug 29, 2024 7.450 7.721 7.431 7.640 1,374,820 +0.21(+2.81%)
Aug 28, 2024 7.498 7.536 7.412 7.431 1,816,254 -0.22(-2.86%)
Aug 27, 2024 7.659 7.726 7.621 7.650 1,515,346 -0.13(-1.71%)
Aug 26, 2024 7.526 7.850 7.526 7.783 1,781,751 +0.18(+2.38%)
Aug 23, 2024 7.431 7.650 7.389 7.602 1,327,330 +0.30(+4.17%)
Aug 22, 2024 7.298 7.370 7.232 7.298 859,299 -0.05(-0.65%)
Aug 21, 2024 7.308 7.351 7.260 7.346 395,827 +0.15(+2.11%)
Aug 20, 2024 7.241 7.260 7.151 7.194 788,870 -0.29(-3.93%)
Aug 19, 2024 7.365 7.493 7.346 7.488 458,038 +0.11(+1.55%)
Aug 16, 2024 7.317 7.412 7.298 7.374 338,464 -0.03(-0.39%)
Aug 15, 2024 7.355 7.403 7.256 7.403 402,601 +0.11(+1.56%)
Aug 14, 2024 7.298 7.370 7.256 7.289 477,596 +0.12(+1.72%)
Aug 13, 2024 7.184 7.222 7.132 7.165 339,331 -0.08(-1.05%)
Aug 12, 2024 7.289 7.317 7.222 7.241 363,431 +0.17(+2.42%)
Aug 09, 2024 7.194 7.194 6.999 7.070 559,624 -0.13(-1.85%)
Aug 08, 2024 7.137 7.203 7.085 7.203 346,837 +0.08(+1.07%)
Aug 07, 2024 7.241 7.276 7.028 7.127 404,480 +0.02(+0.27%)
Aug 06, 2024 6.890 7.156 6.890 7.108 509,564 +0.26(+3.74%)
Aug 05, 2024 6.681 6.980 6.681 6.852 786,244 -0.29(-3.99%)
Aug 02, 2024 7.118 7.189 7.075 7.137 651,421 -0.30(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.